Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
7.68
-0.01 (-0.13%)
At close: Oct 30, 2025, 4:00 PM EDT
7.67
-0.01 (-0.13%)
Pre-market: Oct 31, 2025, 5:43 AM EDT

Kazia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.707.957.337.687.68-0.13%42,391
Oct 29, 20257.257.887.127.697.696.07%73,956
Oct 28, 20257.157.466.977.257.25-0.68%33,089
Oct 27, 20256.837.356.507.307.304.58%946,860
Oct 24, 20256.987.216.826.986.983.56%21,049
Oct 23, 20256.566.956.566.746.740.60%7,851
Oct 22, 20256.927.076.606.706.70-4.69%25,811
Oct 21, 20257.357.396.897.037.03-4.87%26,492
Oct 20, 20257.097.396.957.397.395.57%26,617
Oct 17, 20257.047.066.797.007.000.14%28,277
Oct 16, 20257.187.296.956.996.99-3.19%37,703
Oct 15, 20257.017.226.937.227.223.44%29,278
Oct 14, 20256.977.086.826.986.982.50%15,636
Oct 13, 20257.097.096.796.816.81-2.44%12,086
Oct 10, 20257.217.306.926.986.98-2.79%43,579
Oct 9, 20257.027.456.977.187.180.28%52,147
Oct 8, 20257.217.326.747.167.160.28%55,751
Oct 7, 20257.088.006.977.147.145.31%289,717
Oct 6, 20256.536.946.426.786.783.35%44,220
Oct 3, 20256.256.676.206.566.563.96%87,654
Oct 2, 20256.846.976.316.316.31-7.88%2,891,701
Oct 1, 20257.107.206.666.856.85-4.99%44,817
Sep 30, 20257.507.507.217.217.21-3.48%15,044
Sep 29, 20257.257.617.257.477.471.90%13,720
Sep 26, 20257.407.587.337.337.330.01%4,548
Sep 25, 20257.997.997.107.337.33-6.98%31,617
Sep 24, 20257.428.007.427.887.883.96%14,714
Sep 23, 20257.517.777.377.587.580.80%11,738
Sep 22, 20257.637.817.287.527.52-3.09%29,586
Sep 19, 20257.978.057.607.767.760.39%14,119
Sep 18, 20257.858.017.707.737.73-2.64%15,982
Sep 17, 20258.008.197.907.947.94-0.87%15,971
Sep 16, 20257.908.287.778.018.010.25%16,374
Sep 15, 20257.608.257.607.997.99-0.12%33,336
Sep 12, 20258.008.287.788.008.00-1.84%84,993
Sep 11, 20258.418.887.608.158.15-1.21%2,337,386
Sep 10, 20257.958.257.928.258.252.48%3,880
Sep 9, 20257.848.057.838.058.05-0.62%5,593
Sep 8, 20258.008.107.838.108.104.38%3,288
Sep 5, 20257.728.047.727.767.76-4.08%7,365
Sep 4, 20258.078.287.698.098.090.75%16,256
Sep 3, 20257.908.397.898.038.033.08%9,163
Sep 2, 20257.728.307.527.797.79-3.47%72,923
Aug 29, 20257.928.337.928.078.074.40%4,656
Aug 28, 20258.038.207.657.737.73-1.02%17,271
Aug 27, 20258.068.077.547.817.81-3.34%12,625
Aug 26, 20257.518.907.518.088.087.73%36,319
Aug 25, 20257.607.777.157.507.50-2.72%5,380
Aug 22, 20257.387.717.317.717.715.62%4,478
Aug 21, 20257.167.707.157.307.304.29%17,179